5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
-2.36%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+10.23%
Realty Income Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $63.28 | $62.60 (-1.07%) | $63.40 | $62.50 | 4.10 M | $58.36 B |
| 08/20/2026 | $63.00 | $63.17 (0.27%) | $63.54 | $62.80 | 3.59 M | $58.89 B |
| 08/19/2026 | $62.61 | $62.95 (0.54%) | $63.18 | $62.53 | 9.58 M | $58.69 B |
| 08/18/2026 | $62.87 | $62.21 (-1.05%) | $62.96 | $62.20 | 4.04 M | $58.00 B |
| 08/17/2026 | $62.49 | $62.40 (-0.14%) | $62.59 | $62.13 | 5.34 M | $58.18 B |
| 08/14/2026 | $62.98 | $62.74 (-0.38%) | $63.28 | $62.69 | 3.65 M | $58.49 B |
| 08/13/2026 | $62.77 | $62.95 (0.29%) | $63.26 | $62.77 | 5.17 M | $58.69 B |
| 08/12/2026 | $62.00 | $62.59 (0.95%) | $62.65 | $61.79 | 12.37 M | $58.35 B |
| 08/11/2026 | $61.75 | $61.89 (0.23%) | $62.23 | $61.49 | 4.23 M | $57.70 B |
| 08/10/2026 | $62.26 | $61.89 (-0.59%) | $62.26 | $61.27 | 6.02 M | $57.70 B |
| 08/07/2026 | $62.30 | $62.51 (0.34%) | $62.91 | $62.16 | 4.79 M | $58.28 B |
| 08/06/2026 | $64.33 | $62.36 (-3.06%) | $64.95 | $62.30 | 6.02 M | $58.14 B |
| 08/05/2026 | $62.99 | $62.70 (-0.46%) | $63.05 | $62.15 | 5.69 M | $58.46 B |
| 08/04/2026 | $63.01 | $62.90 (-0.17%) | $63.23 | $62.13 | 5.37 M | $58.64 B |
| 08/03/2026 | $63.88 | $63.48 (-0.63%) | $64.13 | $62.96 | 6.06 M | $59.18 B |
| 07/31/2026 | $63.91 | $63.87 (-0.06%) | $64.07 | $63.24 | 5.73 M | $57.79 B |
| 07/30/2026 | $65.57 | $64.43 (-1.74%) | $65.99 | $63.66 | 5.61 M | $58.30 B |
| 07/29/2026 | $65.98 | $65.54 (-0.67%) | $66.27 | $65.17 | 4.39 M | $59.30 B |
| 07/28/2026 | $66.28 | $65.73 (-0.83%) | $66.57 | $65.63 | 4.62 M | $59.47 B |
| 07/27/2026 | $65.57 | $65.50 (-0.11%) | $66.25 | $65.31 | 3.93 M | $59.26 B |
| 07/24/2026 | $64.90 | $65.60 (1.08%) | $65.73 | $64.85 | 3.59 M | $59.35 B |
| 07/23/2026 | $65.31 | $64.72 (-0.9%) | $65.40 | $64.40 | 4.57 M | $58.56 B |
| 07/22/2026 | $65.33 | $65.03 (-0.46%) | $65.63 | $65.00 | 3.81 M | $58.84 B |
| 07/21/2026 | $64.80 | $64.99 (0.29%) | $65.03 | $64.56 | 3.90 M | $58.80 B |
| 07/20/2026 | $65.68 | $65.18 (-0.76%) | $65.94 | $64.96 | 4.39 M | $58.97 B |
| 07/17/2026 | $66.33 | $65.71 (-0.93%) | $67.15 | $65.19 | 6.55 M | $59.45 B |
| 07/16/2026 | $63.64 | $65.75 (3.32%) | $65.78 | $63.58 | 5.17 M | $59.49 B |
| 07/15/2026 | $64.12 | $63.26 (-1.34%) | $64.28 | $63.09 | 4.55 M | $57.24 B |
| 07/14/2026 | $64.08 | $63.77 (-0.48%) | $64.45 | $63.77 | 5.13 M | $57.70 B |
| 07/13/2026 | $63.46 | $64.17 (1.12%) | $64.26 | $63.46 | 5.33 M | $58.06 B |
| 07/10/2026 | $63.60 | $63.31 (-0.46%) | $63.69 | $62.78 | 4.60 M | $57.28 B |
| 07/09/2026 | $63.35 | $63.17 (-0.28%) | $63.68 | $62.97 | 7.68 M | $57.16 B |
| 07/08/2026 | $64.01 | $63.23 (-1.22%) | $64.17 | $63.19 | 5.28 M | $57.21 B |
| 07/07/2026 | $63.65 | $64.01 (0.57%) | $64.74 | $63.61 | 5.74 M | $57.92 B |
| 07/06/2026 | $63.63 | $63.19 (-0.69%) | $63.70 | $62.86 | 4.87 M | $57.17 B |
| 07/02/2026 | $62.20 | $63.84 (2.64%) | $63.85 | $62.20 | 6.42 M | $57.76 B |
| 07/01/2026 | $62.11 | $61.82 (-0.47%) | $62.41 | $61.80 | 5.71 M | $55.93 B |
| 06/30/2026 | $62.43 | $61.96 (-0.75%) | $62.78 | $61.92 | 8.06 M | $56.06 B |
| 06/29/2026 | $62.80 | $63.04 (0.38%) | $63.06 | $62.24 | 4.91 M | $57.04 B |
| 06/26/2026 | $62.45 | $63.12 (1.07%) | $63.26 | $62.40 | 8.33 M | $57.11 B |
| 06/25/2026 | $62.16 | $62.04 (-0.19%) | $62.27 | $61.31 | 4.83 M | $56.13 B |
| 06/24/2026 | $61.77 | $61.99 (0.36%) | $62.46 | $61.48 | 6.34 M | $56.09 B |
| 06/23/2026 | $60.95 | $61.53 (0.95%) | $61.69 | $60.94 | 6.68 M | $55.67 B |
| 06/22/2026 | $60.46 | $60.58 (0.2%) | $61.05 | $60.26 | 7.48 M | $54.81 B |
| 06/18/2026 | $60.78 | $60.24 (-0.89%) | $60.90 | $60.22 | 12.96 M | $54.50 B |
| 06/17/2026 | $61.83 | $60.57 (-2.04%) | $62.02 | $60.31 | 6.07 M | $54.80 B |
| 06/16/2026 | $62.29 | $62.17 (-0.19%) | $62.55 | $61.76 | 4.56 M | $56.25 B |
| 06/15/2026 | $62.72 | $62.14 (-0.92%) | $62.97 | $62.07 | 5.33 M | $56.22 B |
| 06/12/2026 | $62.18 | $62.72 (0.87%) | $62.84 | $62.16 | 5.77 M | $56.75 B |
| 06/11/2026 | $62.37 | $61.91 (-0.74%) | $62.83 | $61.88 | 6.05 M | $56.02 B |
| 06/10/2026 | $61.69 | $62.11 (0.68%) | $62.41 | $61.61 | 6.45 M | $56.20 B |
| 06/09/2026 | $60.24 | $61.25 (1.68%) | $61.51 | $59.98 | 8.09 M | $55.42 B |
| 06/08/2026 | $60.71 | $60.01 (-1.15%) | $60.96 | $59.85 | 6.54 M | $54.30 B |
| 06/05/2026 | $59.72 | $60.84 (1.88%) | $61.48 | $59.50 | 6.84 M | $55.05 B |
| 06/04/2026 | $60.48 | $59.75 (-1.21%) | $60.63 | $59.51 | 5.96 M | $54.06 B |
| 06/03/2026 | $59.88 | $59.72 (-0.27%) | $60.66 | $59.72 | 5.73 M | $54.03 B |
| 06/02/2026 | $59.71 | $59.91 (0.33%) | $60.07 | $59.48 | 5.25 M | $54.21 B |
| 06/01/2026 | $60.72 | $59.55 (-1.93%) | $60.90 | $59.53 | 7.51 M | $53.88 B |
| 05/29/2026 | $61.60 | $61.28 (-0.52%) | $61.60 | $60.61 | 14.70 M | $55.45 B |
| 05/28/2026 | $62.10 | $61.69 (-0.66%) | $62.42 | $61.67 | 5.68 M | $55.82 B |
| 05/27/2026 | $62.43 | $62.19 (-0.38%) | $62.93 | $62.13 | 4.50 M | $56.27 B |
| 05/26/2026 | $62.08 | $62.45 (0.6%) | $62.50 | $61.87 | 4.94 M | $56.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
